致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 4.65 | 4.68 | 0.04 | 0.86% | 4.60 | 4.68 | 135304 | 6295 | 2.45% |
| 2024-11-20 | 4.57 | 4.64 | 0.06 | 1.31% | 4.52 | 4.67 | 119812 | 5539 | 2.17% |
| 2024-11-19 | 4.52 | 4.58 | 0.06 | 1.33% | 4.47 | 4.58 | 138492 | 6254 | 2.51% |
| 2024-11-18 | 4.65 | 4.52 | -0.09 | -1.95% | 4.48 | 4.68 | 176044 | 8033 | 3.19% |
| 2024-11-15 | 4.69 | 4.61 | -0.07 | -1.50% | 4.60 | 4.76 | 165969 | 7789 | 3.00% |
| 2024-11-14 | 4.87 | 4.68 | -0.17 | -3.51% | 4.68 | 4.87 | 195796 | 9300 | 3.54% |
| 2024-11-13 | 4.86 | 4.85 | -0.01 | -0.21% | 4.77 | 4.96 | 177173 | 8607 | 3.21% |
| 2024-11-12 | 5.04 | 4.86 | -0.21 | -4.14% | 4.81 | 5.10 | 298782 | 14777 | 5.41% |
| 2024-11-11 | 5.28 | 5.07 | 0.22 | 4.54% | 4.94 | 5.28 | 461238 | 23214 | 8.35% |
| 2024-11-08 | 5.05 | 4.85 | -0.08 | -1.62% | 4.79 | 5.06 | 259646 | 12688 | 4.70% |
| 2024-11-07 | 4.81 | 4.93 | 0.11 | 2.28% | 4.75 | 4.95 | 218905 | 10686 | 3.96% |
| 2024-11-06 | 4.79 | 4.82 | 0.04 | 0.84% | 4.75 | 4.92 | 277674 | 13414 | 5.03% |
| 2024-11-05 | 4.69 | 4.78 | 0.09 | 1.92% | 4.69 | 4.81 | 271075 | 12868 | 4.91% |
| 2024-11-04 | 4.59 | 4.69 | 0.03 | 0.64% | 4.55 | 4.76 | 269503 | 12528 | 4.88% |
| 2024-11-01 | 4.71 | 4.66 | -0.11 | -2.31% | 4.64 | 5.10 | 492411 | 23520 | 8.91% |
| 2024-10-31 | 4.94 | 4.77 | 0.28 | 6.24% | 4.70 | 4.94 | 713738 | 34708 | 12.92% |
| 2024-10-30 | 4.45 | 4.49 | 0.03 | 0.67% | 4.42 | 4.53 | 184515 | 8283 | 3.34% |
| 2024-10-29 | 4.60 | 4.46 | -0.14 | -3.04% | 4.45 | 4.68 | 261613 | 11930 | 4.74% |
| 2024-10-28 | 4.53 | 4.60 | 0.10 | 2.22% | 4.53 | 4.65 | 373368 | 17104 | 6.76% |
| 2024-10-25 | 4.53 | 4.50 | -0.07 | -1.53% | 4.43 | 4.57 | 381291 | 17099 | 6.90% |
| 2024-10-24 | 4.99 | 4.57 | 0.00 | 0.00% | 4.44 | 4.99 | 786907 | 36597 | 14.25% |
| 2024-10-23 | 4.20 | 4.57 | 0.42 | 10.12% | 4.20 | 4.57 | 269640 | 12038 | 4.88% |
| 2024-10-22 | 4.16 | 4.15 | 0.03 | 0.73% | 4.10 | 4.16 | 132247 | 5459 | 2.39% |
| 2024-10-21 | 4.19 | 4.12 | -0.04 | -0.96% | 4.10 | 4.22 | 160045 | 6623 | 2.90% |
| 2024-10-18 | 4.09 | 4.16 | 0.07 | 1.71% | 4.07 | 4.21 | 216345 | 8979 | 3.92% |
| 2024-10-17 | 4.39 | 4.09 | -0.25 | -5.76% | 4.09 | 4.40 | 303588 | 12772 | 5.50% |
| 2024-10-16 | 4.20 | 4.34 | 0.05 | 1.17% | 4.18 | 4.46 | 376446 | 16354 | 6.81% |
| 2024-10-15 | 4.20 | 4.29 | 0.15 | 3.62% | 4.10 | 4.36 | 314131 | 13261 | 5.69% |
| 2024-10-14 | 4.06 | 4.14 | 0.09 | 2.22% | 4.02 | 4.15 | 187944 | 7700 | 3.40% |
| 2024-10-11 | 4.13 | 4.05 | -0.07 | -1.70% | 3.99 | 4.15 | 184843 | 7505 | 3.35% |
| 2024-10-10 | 4.15 | 4.12 | 0.04 | 0.98% | 3.97 | 4.27 | 278511 | 11513 | 5.04% |
| 2024-10-09 | 4.47 | 4.08 | -0.45 | -9.93% | 4.08 | 4.47 | 448108 | 19019 | 8.11% |
| 2024-10-08 | 4.53 | 4.53 | 0.39 | 9.42% | 4.01 | 4.55 | 594249 | 26096 | 10.76% |
| 2024-09-30 | 4.09 | 4.14 | 0.34 | 8.95% | 3.90 | 4.17 | 292949 | 11899 | 5.30% |
| 2024-09-27 | 3.71 | 3.80 | 0.11 | 2.98% | 3.68 | 3.83 | 164247 | 6169 | 2.97% |
| 2024-09-26 | 3.64 | 3.69 | 0.07 | 1.93% | 3.61 | 3.69 | 91615 | 3351 | 1.66% |
| 2024-09-25 | 3.65 | 3.62 | 0.01 | 0.28% | 3.62 | 3.71 | 104721 | 3834 | 1.90% |
| 2024-09-24 | 3.53 | 3.61 | 0.08 | 2.27% | 3.53 | 3.62 | 93728 | 3353 | 1.70% |
| 2024-09-23 | 3.54 | 3.53 | 0.01 | 0.28% | 3.49 | 3.55 | 36644 | 1291 | 0.66% |
| 2024-09-20 | 3.52 | 3.52 | -0.01 | -0.28% | 3.50 | 3.57 | 38121 | 1343 | 0.69% |
| 2024-09-19 | 3.43 | 3.53 | 0.11 | 3.22% | 3.43 | 3.53 | 81319 | 2842 | 1.47% |
| 2024-09-18 | 3.49 | 3.42 | -0.04 | -1.16% | 3.35 | 3.50 | 64097 | 2178 | 1.16% |
| 2024-09-13 | 3.51 | 3.46 | -0.05 | -1.42% | 3.46 | 3.55 | 59463 | 2083 | 1.08% |
| 2024-09-12 | 3.53 | 3.51 | -0.01 | -0.28% | 3.51 | 3.57 | 37467 | 1325 | 0.68% |
| 2024-09-11 | 3.57 | 3.52 | -0.05 | -1.40% | 3.52 | 3.59 | 45535 | 1616 | 0.82% |
| 2024-09-10 | 3.55 | 3.57 | 0.02 | 0.56% | 3.52 | 3.59 | 50369 | 1791 | 0.91% |
| 2024-09-09 | 3.51 | 3.55 | 0.02 | 0.57% | 3.48 | 3.57 | 57020 | 2016 | 1.03% |
| 2024-09-06 | 3.57 | 3.53 | -0.04 | -1.12% | 3.52 | 3.60 | 47197 | 1676 | 0.85% |
| 2024-09-05 | 3.51 | 3.57 | 0.04 | 1.13% | 3.50 | 3.57 | 46550 | 1654 | 0.84% |
| 2024-09-04 | 3.54 | 3.53 | -0.04 | -1.12% | 3.52 | 3.59 | 55698 | 1977 | 1.01% |
| 2024-09-03 | 3.56 | 3.57 | 0.00 | 0.00% | 3.52 | 3.60 | 74711 | 2661 | 1.35% |
| 2024-09-02 | 3.54 | 3.57 | 0.01 | 0.28% | 3.54 | 3.61 | 75540 | 2707 | 1.37% |
| 2024-08-30 | 3.55 | 3.56 | 0.00 | 0.00% | 3.51 | 3.61 | 85476 | 3050 | 1.55% |
| 2024-08-29 | 3.61 | 3.56 | 0.00 | 0.00% | 3.50 | 3.61 | 60498 | 2142 | 1.10% |
| 2024-08-28 | 3.57 | 3.56 | 0.01 | 0.28% | 3.51 | 3.60 | 58184 | 2072 | 1.05% |
| 2024-08-27 | 3.55 | 3.55 | 0.02 | 0.57% | 3.51 | 3.59 | 70744 | 2508 | 1.28% |
| 2024-08-26 | 3.37 | 3.53 | 0.13 | 3.82% | 3.37 | 3.53 | 67544 | 2355 | 1.22% |
| 2024-08-23 | 3.43 | 3.40 | -0.02 | -0.58% | 3.36 | 3.43 | 46317 | 1567 | 0.84% |
| 2024-08-22 | 3.45 | 3.42 | -0.05 | -1.44% | 3.42 | 3.47 | 33767 | 1162 | 0.61% |
| 2024-08-21 | 3.43 | 3.47 | 0.03 | 0.87% | 3.39 | 3.47 | 45577 | 1566 | 0.83% |
| 2024-08-20 | 3.52 | 3.44 | -0.08 | -2.27% | 3.43 | 3.56 | 65053 | 2262 | 1.18% |
| 2024-08-19 | 3.55 | 3.52 | -0.04 | -1.12% | 3.51 | 3.58 | 49987 | 1767 | 0.90% |
| 2024-08-16 | 3.62 | 3.56 | -0.06 | -1.66% | 3.56 | 3.63 | 42642 | 1530 | 0.77% |
| 2024-08-15 | 3.57 | 3.62 | -0.01 | -0.28% | 3.56 | 3.65 | 72550 | 2620 | 1.31% |
| 2024-08-14 | 3.64 | 3.63 | 0.03 | 0.83% | 3.59 | 3.74 | 95036 | 3480 | 1.72% |
| 2024-08-13 | 3.54 | 3.60 | 0.04 | 1.12% | 3.51 | 3.60 | 32620 | 1164 | 0.59% |